Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	32.14	33.18	32.01	32.83	6,518,621	+0.70(+2.17%)
Sep 29, 2004	32.98	33.08	32.09	32.14	4,746,835	-0.81(-2.46%)
Sep 28, 2004	31.16	32.95	31.16	32.95	5,665,955	+1.89(+6.10%)
Sep 27, 2004	30.83	31.22	30.51	31.05	2,486,732	+0.23(+0.74%)
Sep 24, 2004	30.64	31.04	30.60	30.83	1,932,533	+0.27(+0.89%)
Sep 23, 2004	31.15	31.23	30.31	30.56	3,400,008	-0.53(-1.71%)
Sep 22, 2004	31.42	31.56	30.95	31.09	3,968,987	-0.40(-1.27%)
Sep 21, 2004	31.86	32.20	31.45	31.49	5,081,394	-1.49(-4.53%)
Sep 20, 2004	33.10	33.66	32.92	32.98	1,866,882	-0.18(-0.55%)
Sep 17, 2004	33.21	33.65	33.13	33.17	2,319,224	+0.17(+0.53%)
Sep 16, 2004	33.24	33.70	32.94	32.99	1,757,234	-0.24(-0.74%)
Sep 15, 2004	33.45	33.85	33.17	33.24	1,840,186	-0.21(-0.63%)
Sep 14, 2004	33.93	34.04	33.22	33.45	2,924,752	-0.58(-1.72%)
Sep 13, 2004	34.08	34.57	33.79	34.03	3,462,795	+0.27(+0.80%)
Sep 10, 2004	34.87	34.87	33.52	33.76	5,121,724	-1.12(-3.20%)
Sep 09, 2004	34.02	34.89	33.86	34.88	6,166,532	+1.71(+5.16%)
Sep 08, 2004	33.41	33.93	33.01	33.17	2,455,911	-0.45(-1.32%)
Sep 07, 2004	33.17	33.94	33.00	33.61	2,526,031	+0.35(+1.05%)
Sep 03, 2004	33.39	33.72	32.95	33.26	1,738,444	-0.12(-0.37%)
Sep 02, 2004	32.06	33.50	31.58	33.38	3,744,076	+1.45(+4.54%)
Sep 01, 2004	32.26	32.50	31.68	31.94	3,157,224	-0.28(-0.87%)
Aug 31, 2004	31.42	32.25	31.38	32.21	2,298,371	+0.89(+2.84%)
Aug 30, 2004	31.38	32.06	31.10	31.32	2,088,470	-0.38(-1.18%)
Aug 27, 2004	31.00	32.07	30.85	31.70	1,838,467	+0.91(+2.95%)
Aug 26, 2004	31.29	31.41	30.57	30.79	2,898,285	-0.49(-1.56%)
Aug 25, 2004	31.07	31.39	30.20	31.28	3,127,435	+0.21(+0.67%)
Aug 24, 2004	31.74	32.00	30.84	31.07	3,317,972	-0.35(-1.11%)
Aug 23, 2004	32.99	33.21	31.31	31.42	3,622,512	-1.40(-4.26%)
Aug 20, 2004	32.29	32.95	31.92	32.82	2,630,867	+0.52(+1.62%)
Aug 19, 2004	32.31	32.76	31.87	32.29	2,436,663	-0.07(-0.22%)
Aug 18, 2004	32.11	32.47	31.44	32.36	3,372,396	+0.08(+0.24%)
Aug 17, 2004	32.56	32.97	32.01	32.28	2,725,391	-0.19(-0.59%)
Aug 16, 2004	31.16	32.55	31.11	32.48	3,191,711	+1.47(+4.73%)
Aug 13, 2004	30.93	31.59	30.77	31.01	2,164,548	+0.26(+0.85%)
Aug 12, 2004	31.80	31.80	30.59	30.75	1,974,124	-1.22(-3.82%)
Aug 11, 2004	32.16	32.16	30.97	31.97	3,277,871	-0.19(-0.60%)
Aug 10, 2004	30.91	32.22	30.84	32.16	3,590,661	+1.65(+5.41%)
Aug 09, 2004	29.94	31.03	29.89	30.51	2,401,030	+0.75(+2.52%)
Aug 06, 2004	31.08	31.25	29.24	29.76	4,863,816	-1.63(-5.20%)
Aug 05, 2004	32.70	33.12	31.33	31.39	2,789,210	-1.35(-4.13%)
Aug 04, 2004	32.34	32.93	32.00	32.75	2,206,940	+0.19(+0.59%)
Aug 03, 2004	33.13	33.20	32.50	32.56	2,025,339	-0.72(-2.15%)
Aug 02, 2004	33.17	33.34	32.62	33.27	1,886,016	-0.02(-0.05%)
Jul 30, 2004	32.90	33.45	32.90	33.29	3,021,911	+0.31(+0.93%)
Jul 29, 2004	32.14	33.05	31.95	32.98	3,368,271	+1.00(+3.14%)
Jul 28, 2004	31.55	32.20	30.68	31.98	5,638,801	+2.24(+7.54%)
Jul 27, 2004	29.29	30.18	28.76	29.74	5,678,100	+0.13(+0.44%)
Jul 26, 2004	29.81	30.12	29.15	29.61	3,261,487	+0.03(+0.12%)
Jul 23, 2004	29.54	29.90	29.02	29.57	2,936,324	-0.56(-1.85%)
Jul 22, 2004	30.43	30.54	29.06	30.13	5,027,200	-0.30(-0.98%)
Jul 21, 2004	32.12	32.28	30.33	30.43	3,701,340	-1.72(-5.35%)
Jul 20, 2004	32.48	32.52	31.79	32.14	2,575,184	-0.33(-1.02%)
Jul 19, 2004	32.42	32.95	31.76	32.48	2,507,585	+0.18(+0.57%)
Jul 16, 2004	32.78	33.02	32.21	32.29	3,290,589	-0.35(-1.07%)
Jul 15, 2004	32.06	32.83	31.64	32.64	4,472,772	+0.58(+1.82%)
Jul 14, 2004	30.97	32.17	30.81	32.06	5,495,238	+1.34(+4.38%)
Jul 13, 2004	30.50	30.93	30.32	30.71	2,700,987	+0.21(+0.69%)
Jul 12, 2004	30.02	30.62	29.41	30.50	2,852,226	+0.50(+1.66%)
Jul 09, 2004	29.50	30.13	29.27	30.01	2,408,477	+0.71(+2.41%)
Jul 08, 2004	30.31	30.31	29.30	29.30	2,479,514	-1.01(-3.34%)
Jul 07, 2004	29.24	30.46	29.24	30.31	2,492,919	+0.96(+3.27%)
Jul 06, 2004	29.40	29.87	28.99	29.35	2,501,970	-0.08(-0.27%)
Jul 02, 2004	30.16	30.16	29.37	29.43	2,614,025	-0.70(-2.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.